Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 29, 2004 5.500 5.500 5.000 5.250 9,831 -0.30(-5.41%)
Jan 28, 2004 5.550 5.550 5.550 5.550 10,000 +0.03(+0.54%)
Jan 27, 2004 5.500 5.520 5.500 5.520 2,700 +0.02(+0.36%)
Jan 26, 2004 4.950 5.750 4.950 5.500 6,028 -0.25(-4.35%)
Jan 23, 2004 5.500 5.750 5.450 5.750 4,320 +0.25(+4.55%)
Jan 22, 2004 5.250 5.500 5.050 5.500 2,512 +0.52(+10.44%)
Jan 21, 2004 5.000 5.000 4.900 4.980 2,580 -0.22(-4.23%)
Jan 20, 2004 5.250 5.250 5.100 5.200 10,526 +0.20(+4.00%)
Jan 16, 2004 4.950 5.150 4.950 5.000 24,097 +0.05(+1.01%)
Jan 15, 2004 4.900 5.000 4.800 4.950 4,955 +0.00(+0.00%)
Jan 14, 2004 4.950 5.000 4.950 4.950 4,400 +0.00(+0.00%)
Jan 13, 2004 4.950 5.000 4.950 4.950 2,920 +0.00(+0.00%)
Jan 12, 2004 5.150 5.150 4.950 4.950 1,146 -0.05(-1.00%)
Jan 09, 2004 4.950 5.000 4.900 5.000 8,200 +0.05(+1.01%)
Jan 08, 2004 4.800 5.150 4.800 4.950 8,054 -0.05(-1.00%)
Jan 07, 2004 4.900 5.000 4.900 5.000 5,000 -0.10(-1.96%)
Dec 31, 2003 5.000 5.050 4.900 5.100 40,034 +0.05(+0.99%)
Dec 30, 2003 4.920 5.080 4.900 5.050 10,868 +0.13(+2.64%)
Dec 29, 2003 4.630 5.080 4.630 4.920 37,628 -0.08(-1.60%)
Dec 26, 2003 4.750 5.000 4.750 5.000 60,600 +0.25(+5.26%)
Dec 24, 2003 5.050 5.050 4.750 4.750 129,617 -0.35(-6.86%)
Dec 23, 2003 4.300 5.100 4.100 5.100 38,262 +0.70(+15.91%)
Dec 22, 2003 5.300 5.900 4.200 4.400 135,283 -0.90(-16.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.